Australia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.65-0.59 (-0.74%)
At close: 04:00PM EDT
79.75 +0.10 (+0.13%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000850002024-06-14 3:51PM EDT2024-06-210.050.050.07-0.04-44.44%44719,77028.71%
SBUX240628C000850002024-06-14 3:54PM EDT2024-06-280.150.140.17-0.12-44.44%3667524.90%
SBUX240705C000850002024-06-14 2:10PM EDT2024-07-050.270.250.29-0.11-28.95%1686023.58%
SBUX240712C000850002024-06-14 2:34PM EDT2024-07-120.400.380.46-0.20-33.33%12919123.73%
SBUX240719C000850002024-06-14 3:59PM EDT2024-07-190.610.610.63-0.19-23.75%54415,60123.80%
SBUX240726C000850002024-06-14 3:36PM EDT2024-07-260.760.730.95-0.24-24.00%4217825.73%
SBUX240816C000850002024-06-14 3:52PM EDT2024-08-162.172.172.21-0.30-12.15%19311,51232.09%
SBUX240920C000850002024-06-14 3:26PM EDT2024-09-202.662.732.76-0.34-11.33%894,84329.32%
SBUX241018C000850002024-06-14 3:59PM EDT2024-10-183.253.203.30-0.30-8.45%885,42228.91%
SBUX250117C000850002024-06-14 3:34PM EDT2025-01-175.005.005.50-0.45-8.26%4488,41231.23%
SBUX250321C000850002024-06-14 2:24PM EDT2025-03-215.916.056.25-0.60-9.22%366630.21%
SBUX250620C000850002024-06-14 3:04PM EDT2025-06-207.287.307.50-0.62-7.85%460330.16%
SBUX260116C000850002024-06-14 1:25PM EDT2026-01-1610.009.7510.00-0.55-5.21%333730.34%
SBUX260618C000850002024-06-14 1:16PM EDT2026-06-1811.2511.1511.60-0.50-4.26%364,22330.54%
SBUX261218C000850002024-06-12 12:07PM EDT2026-12-1813.2111.1014.450.00--133.01%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000850002024-06-14 3:58PM EDT2024-06-215.545.106.40+0.74+15.42%67912,15165.92%
SBUX240628P000850002024-06-14 1:03PM EDT2024-06-285.075.305.50+0.15+3.05%12624.12%
SBUX240705P000850002024-06-11 11:53AM EDT2024-07-055.374.306.550.00-17140.48%
SBUX240712P000850002024-06-13 9:30AM EDT2024-07-125.854.806.450.00-123133.67%
SBUX240719P000850002024-06-14 3:46PM EDT2024-07-195.755.005.70+0.65+12.75%353,51819.39%
SBUX240726P000850002024-06-14 1:04PM EDT2024-07-265.504.207.30-0.02-0.36%22636.66%
SBUX240816P000850002024-06-14 3:53PM EDT2024-08-167.157.107.85+0.50+7.52%10275434.49%
SBUX240920P000850002024-06-14 3:04PM EDT2024-09-207.606.008.60+0.45+6.29%44,89032.48%
SBUX241018P000850002024-06-14 2:01PM EDT2024-10-187.827.757.85+0.42+5.68%221,53624.39%
SBUX250117P000850002024-06-14 12:27PM EDT2025-01-178.969.059.15+0.31+3.58%25,54224.17%
SBUX250321P000850002024-06-14 1:53PM EDT2025-03-2110.059.1510.00+0.40+4.15%2066024.41%
SBUX250620P000850002024-06-14 3:42PM EDT2025-06-2010.699.6010.85-0.06-0.56%777323.91%
SBUX260116P000850002024-06-13 3:12PM EDT2026-01-1612.0511.6512.500.00-61,15523.26%
SBUX260618P000850002024-06-14 10:45AM EDT2026-06-1813.4012.6513.70+0.88+7.03%135423.36%
SBUX261218P000850002024-06-13 10:22AM EDT2026-12-1814.3612.1016.70+0.36+2.57%1126.86%